Idexx Laboratories (NQ: IDXX )

492.76 -12.58 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 36.69 36.69 35.98 35.99 787,708 -1.01(-2.73%)
Oct 28, 2011 36.95 37.42 36.77 37.01 717,928 -0.02(-0.04%)
Oct 27, 2011 36.65 37.40 36.40 37.02 1,011,104 +1.10(+3.06%)
Oct 26, 2011 36.96 37.23 35.85 35.92 810,352 -0.42(-1.16%)
Oct 25, 2011 37.39 37.68 36.27 36.34 908,606 -1.25(-3.33%)
Oct 24, 2011 37.15 37.73 36.70 37.59 706,406 +0.74(+1.99%)
Oct 21, 2011 36.76 38.23 35.10 36.85 2,141,492 +0.42(+1.15%)
Oct 20, 2011 35.65 36.49 35.31 36.44 1,332,504 +0.90(+2.53%)
Oct 19, 2011 35.25 35.98 35.15 35.53 682,054 +0.32(+0.91%)
Oct 18, 2011 34.95 35.54 34.50 35.22 617,858 +0.40(+1.13%)
Oct 17, 2011 35.88 35.88 34.69 34.82 529,200 -1.21(-3.36%)
Oct 14, 2011 36.34 36.42 35.92 36.03 362,194 +0.02(+0.04%)
Oct 13, 2011 35.62 36.07 35.51 36.02 566,056 +0.16(+0.43%)
Oct 12, 2011 35.87 36.55 35.80 35.86 482,198 +0.16(+0.43%)
Oct 11, 2011 35.55 36.07 35.48 35.70 292,424 -0.06(-0.17%)
Oct 10, 2011 35.29 36.02 35.01 35.77 542,526 +0.96(+2.76%)
Oct 07, 2011 35.02 35.34 34.63 34.80 553,344 -0.11(-0.32%)
Oct 06, 2011 34.40 34.98 33.97 34.91 474,094 +0.70(+2.03%)
Oct 05, 2011 33.52 34.38 32.82 34.22 855,906 +0.74(+2.21%)
Oct 04, 2011 32.68 33.58 31.91 33.48 1,349,680 +0.41(+1.26%)
Oct 03, 2011 34.30 35.05 33.03 33.06 843,586 -1.42(-4.12%)
Sep 30, 2011 35.14 35.60 34.45 34.48 828,352 -1.15(-3.23%)
Sep 29, 2011 36.16 36.25 34.90 35.63 536,600 +0.07(+0.20%)
Sep 28, 2011 37.14 37.55 35.51 35.56 386,788 -1.39(-3.76%)
Sep 27, 2011 36.90 37.85 36.66 36.95 660,786 +0.84(+2.33%)
Sep 26, 2011 36.60 36.60 35.91 36.12 780,016 -0.16(-0.44%)
Sep 23, 2011 35.77 36.55 35.73 36.27 1,274,660 +0.16(+0.44%)
Sep 22, 2011 35.51 36.30 34.58 36.12 1,538,998 -0.50(-1.38%)
Sep 21, 2011 37.16 37.38 36.60 36.62 1,051,984 -0.62(-1.66%)
Sep 20, 2011 37.03 37.67 36.76 37.24 850,924 +0.38(+1.03%)
Sep 19, 2011 36.77 37.22 36.47 36.86 528,322 -0.52(-1.39%)
Sep 16, 2011 37.41 37.75 37.08 37.38 836,998 -0.02(-0.04%)
Sep 15, 2011 37.79 37.85 36.92 37.40 679,994 -0.15(-0.41%)
Sep 14, 2011 37.12 38.02 36.75 37.55 616,806 +0.46(+1.24%)
Sep 13, 2011 36.94 37.34 36.65 37.09 416,186 +0.30(+0.82%)
Sep 12, 2011 36.04 36.91 36.04 36.79 586,676 +0.30(+0.81%)
Sep 09, 2011 38.00 38.10 36.17 36.49 1,207,924 -1.81(-4.73%)
Sep 08, 2011 37.79 38.86 37.79 38.30 580,776 -0.49(-1.26%)
Sep 07, 2011 38.23 38.84 37.81 38.80 806,800 +1.15(+3.04%)
Sep 06, 2011 36.70 37.76 36.59 37.65 465,832 -0.12(-0.30%)
Sep 02, 2011 38.21 38.87 37.66 37.77 422,872 -1.13(-2.91%)
Sep 01, 2011 39.82 40.24 38.70 38.90 774,476 -0.99(-2.49%)
Aug 31, 2011 40.45 41.23 39.80 39.89 674,702 -0.30(-0.73%)
Aug 30, 2011 40.07 40.85 39.67 40.19 603,950 -0.10(-0.25%)
Aug 29, 2011 38.60 40.48 38.58 40.28 718,346 +2.12(+5.57%)
Aug 26, 2011 36.91 38.31 36.50 38.16 493,324 +0.94(+2.54%)
Aug 25, 2011 37.99 38.17 36.74 37.22 469,132 -0.61(-1.63%)
Aug 24, 2011 37.66 38.02 37.18 37.83 1,418,132 -0.03(-0.08%)
Aug 23, 2011 36.69 37.89 36.50 37.86 1,231,034 +1.33(+3.63%)
Aug 22, 2011 37.51 37.68 36.48 36.53 1,144,400 -0.22(-0.59%)
Aug 19, 2011 36.64 38.17 36.64 36.75 963,484 -0.34(-0.90%)
Aug 18, 2011 38.00 38.06 36.45 37.09 1,231,496 -1.61(-4.16%)
Aug 17, 2011 38.84 39.59 38.63 38.70 603,494 +0.04(+0.10%)
Aug 16, 2011 38.80 39.00 38.07 38.66 993,748 -0.42(-1.09%)
Aug 15, 2011 39.23 39.65 38.77 39.08 698,048 +0.13(+0.35%)
Aug 12, 2011 38.41 39.08 38.07 38.95 589,892 +0.84(+2.19%)
Aug 11, 2011 36.49 38.55 36.05 38.11 1,141,398 +1.81(+4.99%)
Aug 10, 2011 37.33 37.98 36.27 36.30 1,115,040 -1.73(-4.54%)
Aug 09, 2011 37.70 38.15 35.33 38.02 1,782,562 +2.46(+6.92%)
Aug 08, 2011 36.29 37.10 35.35 35.56 2,002,310 -1.66(-4.46%)
Aug 05, 2011 38.09 38.16 36.58 37.23 1,416,850 -0.64(-1.70%)
Aug 04, 2011 39.15 39.44 37.84 37.87 951,546 -1.75(-4.42%)
Aug 03, 2011 39.75 39.75 38.62 39.62 1,025,974 +0.02(+0.04%)
Aug 02, 2011 40.65 41.01 39.19 39.60 817,390 -1.29(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.